Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.015 5.204 4.975 5.075 1,667,422 -0.02(-0.39%)
Mar 30, 2015 5.174 5.226 4.956 5.095 1,860,507 -0.04(-0.77%)
Mar 27, 2015 5.253 5.283 5.105 5.134 1,897,427 -0.26(-4.79%)
Mar 26, 2015 5.373 5.571 5.214 5.393 2,566,836 +0.18(+3.43%)
Mar 25, 2015 5.045 5.253 4.975 5.214 3,047,394 +0.20(+3.96%)
Mar 24, 2015 4.965 5.045 4.876 5.015 2,547,539 +0.11(+2.23%)
Mar 23, 2015 4.965 5.184 4.906 4.906 2,785,612 -0.10(-1.98%)
Mar 20, 2015 5.144 5.273 4.985 5.005 3,229,472 -0.07(-1.37%)
Mar 19, 2015 4.965 5.134 4.727 5.075 4,720,888 -0.03(-0.58%)
Mar 18, 2015 4.787 5.114 4.598 5.105 4,715,743 +0.22(+4.47%)
Mar 17, 2015 5.075 5.114 4.817 4.886 2,609,842 -0.23(-4.47%)
Mar 16, 2015 5.204 5.204 4.975 5.114 2,168,925 -0.15(-2.83%)
Mar 13, 2015 5.373 5.422 5.025 5.263 3,012,019 -0.25(-4.50%)
Mar 12, 2015 5.651 5.700 5.373 5.512 2,208,911 -0.10(-1.77%)
Mar 11, 2015 5.820 5.929 5.492 5.611 2,604,269 -0.16(-2.75%)
Mar 10, 2015 6.018 6.167 5.681 5.770 3,093,368 -0.35(-5.68%)
Mar 09, 2015 6.306 6.440 6.088 6.117 3,232,435 -0.19(-2.99%)
Mar 06, 2015 6.018 6.435 5.968 6.306 2,865,037 +0.12(+1.93%)
Mar 05, 2015 5.611 6.247 5.472 6.187 4,338,479 +0.40(+6.86%)
Mar 04, 2015 5.760 5.780 5.601 5.790 1,703,801 +0.01(+0.17%)
Mar 03, 2015 5.820 5.988 5.740 5.780 2,953,478 -0.02(-0.34%)
Mar 02, 2015 5.869 5.924 5.710 5.800 2,146,991 -0.13(-2.18%)
Feb 27, 2015 5.939 6.008 5.859 5.929 1,879,783 +0.05(+0.84%)
Feb 26, 2015 5.998 6.028 5.810 5.879 1,938,118 -0.21(-3.43%)
Feb 25, 2015 6.048 6.147 5.661 6.088 3,327,239 +0.17(+2.85%)
Feb 24, 2015 6.177 6.237 5.839 5.919 2,479,634 -0.15(-2.45%)
Feb 23, 2015 6.108 6.286 5.978 6.068 1,892,862 -0.14(-2.24%)
Feb 20, 2015 6.306 6.415 6.108 6.207 1,651,534 -0.08(-1.26%)
Feb 19, 2015 6.108 6.465 5.959 6.286 2,128,944 -0.02(-0.31%)
Feb 18, 2015 6.535 6.604 6.256 6.306 2,097,750 -0.33(-4.94%)
Feb 17, 2015 6.435 6.659 6.316 6.634 2,217,902 +0.13(+1.98%)
Feb 13, 2015 6.306 6.505 6.505 6.505 3,143,707 +0.41(+6.68%)
Feb 12, 2015 6.237 6.336 6.048 6.098 2,557,250 +0.16(+2.68%)
Feb 11, 2015 6.018 6.117 5.760 5.939 2,508,450 -0.28(-4.47%)
Feb 10, 2015 6.584 6.654 6.008 6.217 2,406,606 -0.36(-5.44%)
Feb 09, 2015 6.396 7.130 6.396 6.574 4,712,320 +0.31(+4.91%)
Feb 06, 2015 6.028 6.386 5.959 6.266 3,915,899 +0.39(+6.59%)
Feb 05, 2015 5.482 5.949 5.462 5.879 2,682,321 +0.48(+8.82%)
Feb 04, 2015 6.108 6.157 5.303 5.402 3,837,026 -0.80(-12.96%)
Feb 03, 2015 5.671 6.366 5.651 6.207 6,416,292 +0.72(+13.22%)
Feb 02, 2015 5.105 5.512 5.025 5.482 2,435,192 +0.46(+9.09%)
Jan 30, 2015 4.896 5.164 4.832 5.025 2,706,650 +0.09(+1.81%)
Jan 29, 2015 5.184 5.214 4.767 4.936 2,387,062 -0.17(-3.31%)
Jan 28, 2015 5.462 5.462 5.085 5.105 2,492,662 -0.38(-6.88%)
Jan 27, 2015 5.333 5.601 5.323 5.482 3,049,948 +0.10(+1.84%)
Jan 26, 2015 5.551 5.589 5.353 5.383 2,347,421 -0.13(-2.34%)
Jan 23, 2015 5.591 5.690 5.462 5.512 1,174,616 -0.08(-1.42%)
Jan 22, 2015 5.700 5.775 5.422 5.591 1,695,884 -0.06(-1.05%)
Jan 21, 2015 5.770 5.829 5.532 5.651 2,239,084 -0.02(-0.35%)
Jan 20, 2015 5.760 5.820 5.343 5.671 2,386,754 -0.16(-2.73%)
Jan 16, 2015 5.889 5.829 5.829 5.829 3,769,226 +0.00(+0.00%)
Jan 15, 2015 6.306 6.336 5.810 5.829 1,562,403 -0.26(-4.24%)
Jan 14, 2015 5.810 6.137 5.681 6.088 2,540,724 +0.17(+2.85%)
Jan 13, 2015 5.978 6.177 5.760 5.919 1,692,459 -0.07(-1.16%)
Jan 12, 2015 5.899 6.038 5.740 5.988 1,364,724 -0.08(-1.31%)
Jan 09, 2015 6.217 6.306 5.921 6.068 2,124,361 -0.14(-2.24%)
Jan 08, 2015 6.495 6.589 6.127 6.207 2,464,874 +0.05(+0.81%)
Jan 07, 2015 6.425 6.654 6.028 6.157 1,608,749 -0.05(-0.80%)
Jan 06, 2015 6.584 6.713 6.117 6.207 2,012,607 -0.48(-7.13%)
Jan 05, 2015 7.150 7.160 6.634 6.684 1,536,406 -0.70(-9.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.